Utløpsdato
Calls
for markedsdato September 12, 2025
Puts
for markedsdato September 12, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COGT20250919C00003000 | 3.00 | 8.00 | 12.00 | 0.00 | 0 | 0 | 843.68% | 0.96 | 0.01 | -0.08 | 0.00 | 0.00 |
| COGT20250919C00004000 | 4.00 | 7.00 | 11.00 | 0.00 | 0 | 0 | 682.83% | 0.95 | 0.01 | -0.08 | 0.00 | 0.00 |
| COGT20250919C00005000 | 5.00 | 6.40 | 10.00 | 0.00 | 0 | 0 | 655.26% | 0.93 | 0.01 | -0.11 | 0.00 | 0.00 |
| COGT20250919C00006000 | 6.00 | 6.30 | 8.80 | 0.00 | 0 | 0 | 680.80% | 0.90 | 0.02 | -0.16 | 0.00 | 0.00 |
| COGT20250919C00007000 | 7.00 | 5.20 | 8.00 | 0.00 | 0 | 0 | 572.17% | 0.87 | 0.02 | -0.15 | 0.00 | 0.00 |
| COGT20250919C00008000 | 8.00 | 4.30 | 7.00 | 0.00 | 0 | 5 | 491.33% | 0.84 | 0.03 | -0.15 | 0.00 | 0.00 |
| COGT20250919C00009000 | 9.00 | 3.30 | 6.00 | 0.00 | 0 | 0 | 428.91% | 0.81 | 0.04 | -0.15 | 0.00 | 0.00 |
| COGT20250919C00010000 | 10.00 | 2.60 | 2.85 | 2.53 | 3 | 9,931 | 137.01% | 0.91 | 0.07 | -0.03 | 0.00 | 0.00 |
| COGT20250919C00011000 | 11.00 | 0.00 | 2.20 | 0.00 | 0 | 10 | 200.61% | 0.74 | 0.09 | -0.08 | 0.01 | 0.00 |
| COGT20250919C00012000 | 12.00 | 0.00 | 2.05 | 0.00 | 0 | 24 | 60.44% | 0.76 | 0.31 | -0.03 | 0.01 | 0.00 |
| COGT20250919C00013000 | 13.00 | 0.00 | 0.65 | 0.00 | 0 | 1,679 | 59.86% | 0.39 | 0.37 | -0.03 | 0.01 | 0.00 |
| COGT20250919C00014000 | 14.00 | 0.00 | 0.75 | 0.00 | 0 | 16 | 108.49% | 0.28 | 0.17 | -0.05 | 0.01 | 0.00 |
| COGT20250919C00015000 | 15.00 | 0.00 | 0.25 | 0.00 | 0 | 54 | 106.32% | 0.14 | 0.12 | -0.03 | 0.00 | 0.00 |
| COGT20250919C00016000 | 16.00 | 0.00 | 0.75 | 0.00 | 0 | 3 | 188.77% | 0.22 | 0.09 | -0.07 | 0.01 | 0.00 |
| COGT20250919C00017000 | 17.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 216.26% | 0.20 | 0.07 | -0.08 | 0.00 | 0.00 |
| COGT20250919C00018000 | 18.00 | 0.00 | 0.75 | 0.00 | 0 | 5 | 240.96% | 0.19 | 0.06 | -0.08 | 0.00 | 0.00 |
| COGT20250919C00019000 | 19.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 263.44% | 0.18 | 0.06 | -0.08 | 0.00 | 0.00 |
| COGT20250919C00020000 | 20.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 305.77% | 0.20 | 0.05 | -0.10 | 0.00 | 0.00 |
| COGT20250919C00021000 | 21.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 325.47% | 0.19 | 0.05 | -0.11 | 0.00 | 0.00 |
| COGT20250919C00022000 | 22.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 343.80% | 0.18 | 0.04 | -0.11 | 0.00 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| COGT20250919P00003000 | 3.00 | 0.00 | 0.10 | 0.00 | 0 | 0 | 549.28% | -0.01 | 0.00 | -0.02 | 0.00 | 0.00 |
| COGT20250919P00004000 | 4.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 759.00% | -0.05 | 0.01 | -0.10 | 0.00 | -0.00 |
| COGT20250919P00005000 | 5.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 626.69% | -0.07 | 0.01 | -0.10 | 0.00 | -0.00 |
| COGT20250919P00006000 | 6.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 521.86% | -0.08 | 0.02 | -0.10 | 0.00 | -0.00 |
| COGT20250919P00007000 | 7.00 | 0.00 | 0.05 | 0.00 | 0 | 40 | 215.93% | -0.02 | 0.01 | -0.01 | 0.00 | -0.00 |
| COGT20250919P00008000 | 8.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 358.89% | -0.12 | 0.03 | -0.09 | 0.00 | -0.00 |
| COGT20250919P00009000 | 9.00 | 0.00 | 0.75 | 0.00 | 0 | 0 | 265.98% | -0.13 | 0.05 | -0.07 | 0.00 | -0.00 |
| COGT20250919P00010000 | 10.00 | 0.00 | 0.75 | 0.00 | 0 | 2,139 | 207.43% | -0.17 | 0.07 | -0.07 | 0.00 | -0.00 |
| COGT20250919P00011000 | 11.00 | 0.00 | 0.45 | 0.00 | 0 | 9 | 83.41% | -0.10 | 0.12 | -0.02 | 0.00 | -0.00 |
| COGT20250919P00012000 | 12.00 | 0.00 | 1.20 | 0.00 | 0 | 23 | 79.11% | -0.30 | 0.25 | -0.04 | 0.01 | -0.00 |
| COGT20250919P00013000 | 13.00 | 0.00 | 2.20 | 0.00 | 0 | 72 | 45.30% | -0.65 | 0.46 | -0.02 | 0.01 | -0.00 |
| COGT20250919P00014000 | 14.00 | 0.00 | 4.10 | 0.00 | 0 | 2 | 171.96% | -0.62 | 0.12 | -0.08 | 0.01 | -0.00 |
| COGT20250919P00015000 | 15.00 | 2.10 | 4.90 | 0.00 | 0 | 20 | 196.21% | -0.68 | 0.10 | -0.09 | 0.01 | -0.00 |
| COGT20250919P00016000 | 16.00 | 1.40 | 5.50 | 0.00 | 0 | 0 | 72.54% | -0.98 | 0.02 | -0.00 | 0.00 | -0.00 |
| COGT20250919P00017000 | 17.00 | 4.00 | 6.50 | 0.00 | 0 | 0 | 309.38% | -0.68 | 0.06 | -0.14 | 0.01 | -0.00 |
| COGT20250919P00018000 | 18.00 | 5.00 | 7.50 | 0.00 | 0 | 0 | 525.14% | -0.54 | 0.04 | -0.27 | 0.01 | -0.00 |
| COGT20250919P00019000 | 19.00 | 6.00 | 8.50 | 0.00 | 0 | 0 | 362.74% | -0.70 | 0.05 | -0.16 | 0.01 | -0.00 |
| COGT20250919P00020000 | 20.00 | 6.10 | 9.50 | 0.00 | 0 | 0 | 291.60% | -0.82 | 0.05 | -0.09 | 0.00 | -0.00 |
| COGT20250919P00021000 | 21.00 | 7.10 | 10.50 | 0.00 | 0 | 0 | 199.87% | -0.95 | 0.03 | -0.02 | 0.00 | -0.00 |
| COGT20250919P00022000 | 22.00 | 7.60 | 11.50 | 0.00 | 0 | 0 | 166.11% | -0.98 | 0.01 | -0.00 | 0.00 | -0.00 |
